Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Federated Investors (NY: FII )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2005 30.99 31.09 30.70 31.06 384,500 +0.08(+0.26%)
Aug 30, 2005 30.96 31.01 30.70 30.98 356,500 +0.03(+0.10%)
Aug 29, 2005 30.85 31.05 30.70 30.95 346,600 +0.00(+0.00%)
Aug 26, 2005 30.90 31.08 30.64 30.95 401,000 +0.06(+0.19%)
Aug 25, 2005 30.71 31.01 30.70 30.89 264,000 +0.16(+0.52%)
Aug 24, 2005 31.03 31.14 30.70 30.73 286,600 -0.27(-0.87%)
Aug 23, 2005 31.00 31.10 30.94 31.00 310,600 +0.00(+0.00%)
Aug 22, 2005 30.95 31.14 30.80 31.00 459,900 +0.13(+0.42%)
Aug 19, 2005 31.20 31.20 30.87 30.87 231,600 -0.20(-0.64%)
Aug 18, 2005 31.15 31.18 30.93 31.07 198,800 -0.21(-0.67%)
Aug 17, 2005 31.21 31.38 31.09 31.28 324,400 +0.18(+0.58%)
Aug 16, 2005 31.64 31.80 31.10 31.10 375,300 -0.54(-1.71%)
Aug 15, 2005 31.45 31.80 31.27 31.64 264,200 +0.24(+0.76%)
Aug 12, 2005 31.60 31.63 31.33 31.40 289,800 -0.36(-1.13%)
Aug 11, 2005 31.58 31.81 31.42 31.76 284,700 +0.18(+0.57%)
Aug 10, 2005 31.75 32.15 31.45 31.58 326,300 +0.06(+0.19%)
Aug 09, 2005 31.30 31.75 31.30 31.52 330,200 +0.40(+1.29%)
Aug 08, 2005 31.20 31.41 31.05 31.12 366,400 -0.01(-0.03%)
Aug 05, 2005 31.35 31.42 31.02 31.13 308,100 -0.37(-1.17%)
Aug 04, 2005 31.65 31.72 31.35 31.50 504,900 -0.39(-1.22%)
Aug 03, 2005 31.85 31.97 31.70 31.89 216,200 -0.08(-0.25%)
Aug 02, 2005 32.11 32.26 31.90 31.97 387,300 -0.15(-0.47%)
Aug 01, 2005 31.88 32.28 31.70 32.12 483,600 +0.18(+0.56%)
Jul 29, 2005 32.45 32.63 31.82 31.94 610,500 -0.72(-2.20%)
Jul 28, 2005 32.53 32.73 32.27 32.66 372,300 +0.21(+0.65%)
Jul 27, 2005 32.38 32.48 32.05 32.45 348,400 +0.28(+0.87%)
Jul 26, 2005 32.16 32.47 31.95 32.17 248,400 +0.21(+0.66%)
Jul 25, 2005 31.75 32.25 31.66 31.96 473,000 +0.27(+0.85%)
Jul 22, 2005 31.52 31.89 31.46 31.69 256,600 +0.19(+0.60%)
Jul 21, 2005 32.00 32.00 31.47 31.50 250,300 -0.56(-1.75%)
Jul 20, 2005 31.95 32.06 31.60 32.06 248,900 +0.31(+0.98%)
Jul 19, 2005 31.75 31.89 31.67 31.75 244,800 +0.19(+0.60%)
Jul 18, 2005 31.55 31.76 31.30 31.56 293,200 -0.29(-0.91%)
Jul 15, 2005 32.00 32.00 31.62 31.85 172,500 -0.15(-0.47%)
Jul 14, 2005 32.00 32.26 31.78 32.00 326,700 +0.12(+0.38%)
Jul 13, 2005 31.53 31.93 31.53 31.88 271,200 +0.30(+0.95%)
Jul 12, 2005 31.71 31.71 31.48 31.58 342,100 -0.10(-0.32%)
Jul 11, 2005 31.75 31.96 31.51 31.68 382,400 +0.10(+0.32%)
Jul 08, 2005 31.36 31.63 31.10 31.58 329,000 +0.21(+0.67%)
Jul 07, 2005 30.90 31.48 30.65 31.37 557,100 +0.00(+0.00%)
Jul 06, 2005 31.72 32.20 31.00 31.37 1,621,300 +0.93(+3.06%)
Jul 05, 2005 29.65 30.60 29.26 30.44 543,600 +0.79(+2.66%)
Jul 01, 2005 30.02 30.05 29.58 29.65 405,300 -0.36(-1.20%)
Jun 30, 2005 30.10 30.23 29.96 30.01 364,300 +0.08(+0.27%)
Jun 29, 2005 30.15 30.25 29.73 29.93 347,100 -0.19(-0.63%)
Jun 28, 2005 29.79 30.15 29.78 30.12 543,500 +0.55(+1.86%)
Jun 27, 2005 29.60 29.75 29.35 29.57 309,500 -0.22(-0.74%)
Jun 24, 2005 29.12 29.79 29.00 29.79 556,600 +0.63(+2.16%)
Jun 23, 2005 28.99 29.21 28.90 29.16 566,300 +0.17(+0.59%)
Jun 22, 2005 29.02 29.23 28.99 28.99 284,400 +0.15(+0.52%)
Jun 21, 2005 29.15 29.21 28.84 28.84 212,400 -0.44(-1.50%)
Jun 20, 2005 29.03 29.33 28.90 29.28 223,100 +0.05(+0.17%)
Jun 17, 2005 29.30 29.36 29.00 29.23 354,300 +0.33(+1.14%)
Jun 16, 2005 29.06 29.18 28.79 28.90 405,900 -0.19(-0.65%)
Jun 15, 2005 29.25 29.36 28.82 29.09 316,800 -0.06(-0.21%)
Jun 14, 2005 29.15 29.45 29.05 29.15 253,700 -0.09(-0.31%)
Jun 13, 2005 29.11 29.36 29.01 29.24 377,900 +0.01(+0.03%)
Jun 10, 2005 29.35 29.38 29.05 29.23 260,000 -0.18(-0.61%)
Jun 09, 2005 29.19 29.55 29.03 29.41 390,900 +0.24(+0.82%)
Jun 08, 2005 29.63 29.63 29.11 29.17 379,400 -0.27(-0.92%)
Jun 07, 2005 29.65 29.81 29.40 29.44 279,600 -0.13(-0.44%)
Jun 06, 2005 29.40 29.57 29.17 29.57 280,300 +0.16(+0.54%)
Jun 03, 2005 29.59 29.72 29.16 29.41 353,700 -0.18(-0.61%)
Jun 02, 2005 29.72 29.72 29.40 29.59 298,400 -0.16(-0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.